Holen Sie sich die Stockscreener-App
4.93
2.07%
0.11
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt MBI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mbia Inc-Aktien (MBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $4.96 | $4.83 | $0.13 | 23,334.0 | +2.90% |
| 2026-08-20 | $4.84 | $4.72 | $0.12 | 537,071.0 | +0.00% |
| 2026-08-19 | $5.07 | $4.74 | $0.33 | 851,255.0 | -3.02% |
| 2026-08-18 | $5.01 | $4.84 | $0.17 | 798,382.0 | +0.81% |
| 2026-08-17 | $5.18 | $4.86 | $0.32 | 656,274.0 | -4.64% |
| 2026-08-14 | $5.18 | $5.04 | $0.14 | 303,488.0 | +0.58% |
| 2026-08-13 | $5.21 | $4.97 | $0.24 | 373,100.0 | +3.21% |
| 2026-08-12 | $5.05 | $4.84 | $0.21 | 644,798.0 | +0.40% |
| 2026-08-11 | $5.09 | $4.95 | $0.14 | 338,958.0 | -1.39% |
| 2026-08-10 | $5.23 | $5.03 | $0.205 | 538,964.0 | -1.57% |
| 2026-08-07 | $5.34 | $4.87 | $0.47 | 1,177,235.0 | -3.22% |
| 2026-08-06 | $5.38 | $5.24 | $0.14 | 365,965.0 | -0.56% |
| 2026-08-05 | $5.32 | $5.19 | $0.13 | 362,364.0 | +0.76% |
| 2026-08-04 | $5.31 | $5.21 | $0.10 | 451,879.0 | +0.76% |
| 2026-08-03 | $5.34 | $5.16 | $0.1826 | 578,695.0 | +2.15% |
| 2026-07-31 | $5.38 | $5.09 | $0.285 | 393,518.0 | -4.66% |
| 2026-07-30 | $5.40 | $5.28 | $0.12 | 429,574.0 | -0.37% |
| 2026-07-29 | $5.48 | $5.29 | $0.1906 | 595,742.0 | -1.28% |
| 2026-07-28 | $5.65 | $5.41 | $0.24 | 557,536.0 | -1.27% |
| 2026-07-27 | $5.80 | $5.52 | $0.28 | 604,836.0 | -2.30% |
| 2026-07-24 | $5.89 | $5.63 | $0.26 | 755,844.0 | -1.74% |
| 2026-07-23 | $6.00 | $5.75 | $0.255 | 641,429.0 | -4.16% |
| 2026-07-22 | $6.29 | $6.00 | $0.29 | 441,522.0 | -4.60% |
Mbia Inc-Aktien (MBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mbia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mbia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mbia Inc-Aktien (MBI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $5.38 | $4.72 | $0.66 | 8,001,762.0 | -3.13% |
| 2026-07 | $6.96 | $5.09 | $1.86 | 8,449,135.0 | -21.47% |
| 2026-06 | $6.65 | $5.52 | $1.13 | 7,369,110.0 | +11.07% |
| 2026-05 | $6.46 | $5.56 | $0.905 | 8,162,805.0 | +0.51% |
| 2026-04 | $6.32 | $5.70 | $0.62 | 4,413,529.0 | -1.18% |
| 2026-03 | $6.98 | $5.52 | $1.46 | 8,452,096.0 | -9.77% |
| 2026-02 | $6.70 | $5.91 | $0.79 | 6,875,774.0 | +2.34% |
| 2026-01 | $7.77 | $6.31 | $1.46 | 8,393,671.0 | -10.61% |
Mbia Inc-Aktien (MBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.85 | $6.93 | $0.92 | 6,875,205.0 | -5.56% |
| 2025-11 | $7.87 | $6.67 | $1.19 | 6,103,310.0 | +10.54% |
| 2025-10 | $7.55 | $6.30 | $1.25 | 5,691,789.0 | -8.32% |
| 2025-09 | $8.17 | $6.85 | $1.32 | 7,878,119.0 | -6.41% |
| 2025-08 | $8.26 | $5.12 | $3.14 | 13,181,749.0 | +49.34% |
| 2025-07 | $5.35 | $4.26 | $1.08 | 4,421,239.0 | +22.81% |
| 2025-06 | $4.57 | $4.11 | $0.465 | 4,002,645.0 | -1.59% |
| 2025-05 | $5.00 | $4.11 | $0.89 | 5,658,759.0 | -5.97% |
| 2025-04 | $4.99 | $3.86 | $1.13 | 7,794,801.0 | -5.82% |
| 2025-03 | $6.09 | $4.91 | $1.18 | 6,741,981.0 | -17.96% |
| 2025-02 | $7.46 | $5.46 | $2.00 | 7,341,055.0 | -14.63% |
| 2025-01 | $7.23 | $5.75 | $1.48 | 9,094,822.0 | +10.06% |
Mbia Inc-Aktien (MBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.09 | $5.64 | $1.45 | 6,491,986.0 | -9.58% |
| 2024-11 | $7.16 | $3.75 | $3.41 | 18,472,910.0 | +74.87% |
| 2024-10 | $4.00 | $3.28 | $0.72 | 5,247,196.0 | +10.36% |
| 2024-09 | $3.96 | $3.22 | $0.74 | 6,236,794.0 | -8.93% |
| 2024-08 | $4.48 | $3.55 | $0.93 | 10,851,695.0 | -10.91% |
| 2024-07 | $5.72 | $4.30 | $1.42 | 17,473,156.0 | -19.85% |
| 2024-06 | $5.87 | $5.10 | $0.77 | 6,452,783.0 | -2.83% |
| 2024-05 | $6.87 | $5.46 | $1.41 | 7,208,283.0 | -10.17% |
| 2024-04 | $6.86 | $6.03 | $0.83 | 7,743,292.0 | -6.95% |
| 2024-03 | $6.86 | $6.31 | $0.55 | 8,207,408.0 | +3.52% |
| 2024-02 | $7.11 | $5.96 | $1.15 | 10,045,768.0 | +7.40% |
| 2024-01 | $6.84 | $5.21 | $1.63 | 14,994,210.0 | -0.65% |
0.15%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):